We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.94 | 4.38215204471 | 112.73 | 118.85 | 110.97 | 786788 | 115.29387468 | CS |
| 4 | 1.62 | 1.39595002154 | 116.05 | 119.36 | 110.97 | 738057 | 116.0211962 | CS |
| 12 | 3.76 | 3.30085154947 | 113.91 | 119.36 | 110.46 | 853973 | 114.7799914 | CS |
| 26 | 10.01 | 9.2977893368 | 107.66 | 119.36 | 105.445 | 967199 | 113.85533726 | CS |
| 52 | 2.16 | 1.86996796814 | 115.51 | 125.28 | 101 | 911658 | 114.44870116 | CS |
| 156 | 13.9 | 13.3950081912 | 103.77 | 125.28 | 85.8 | 909125 | 109.72973907 | CS |
| 260 | 18.3 | 18.4160209319 | 99.37 | 125.28 | 77.92 | 899198 | 106.5005721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 117.67 | -0.41 | -0.35 | 117.85 | 118.85 | 117.59 | 657470 |
| 1713825600 | 118.08 | 0.88 | 0.75 | 116.97 | 118.46 | 116.39 | 603823 |
| 1713566400 | 117.2 | 2.63 | 2.30 | 115 | 117.26 | 114.95 | 1108334 |
| 1713480000 | 114.57 | 0.01 | 0.01 | 114.95 | 115.21 | 114.03 | 561706 |
| 1713393600 | 114.56 | 2.23 | 1.99 | 113.02 | 114.945 | 112.785 | 686960 |
| 1713307200 | 112.33 | -0.73 | -0.65 | 112.73 | 112.84 | 110.97 | 973119 |
| 1713220800 | 113.06 | -0.93 | -0.82 | 114.7 | 115.21 | 112.575 | 904239 |
| 1712961600 | 113.99 | -0.39 | -0.34 | 114.21 | 115.49 | 113.225 | 668373 |
| 1712875200 | 114.38 | -0.7 | -0.61 | 115.91 | 115.91 | 113.93 | 793078 |
| 1712788800 | 115.08 | -1.56 | -1.34 | 114.88 | 115.24 | 113.71 | 627482 |
| 1712702400 | 116.64 | 0.31 | 0.27 | 116.75 | 117.2589 | 116.21 | 558695 |
| 1712616000 | 116.33 | 0.1 | 0.09 | 116.4 | 116.96 | 115.951 | 676043 |
| 1712356800 | 116.23 | 0.1 | 0.09 | 115.58 | 116.41 | 115.01 | 525464 |
| 1712270400 | 116.13 | -0.84 | -0.72 | 117.96 | 117.96 | 115.16 | 768654 |
| 1712184000 | 116.97 | -0.8 | -0.68 | 117.6 | 117.89 | 116.33 | 628378 |
| 1712097600 | 117.77 | -0.08 | -0.07 | 117.52 | 119.1 | 117.52 | 674695 |
| 1712011200 | 117.85 | -1.02 | -0.86 | 119.05 | 119.36 | 117.48 | 650753 |
| 1711665600 | 118.87 | 0.61 | 0.52 | 118.06 | 119.05 | 117.89 | 1265423 |
| 1711579200 | 118.26 | 3.01 | 2.61 | 115.93 | 118.3 | 115.54 | 833596 |
| 1711492800 | 115.25 | -0.85 | -0.73 | 116.05 | 116.28 | 114.75 | 514276 |
| 1711406400 | 116.1 | -0.47 | -0.40 | 116.9 | 117.09 | 115.635 | 466076 |
| 1711147200 | 116.57 | -0.26 | -0.22 | 117.63 | 117.9 | 116.34 | 538347 |
| 1711060800 | 116.83 | 0.33 | 0.28 | 116.67 | 117.18 | 116.1 | 472012 |
| 1710974400 | 116.5 | 0.72 | 0.62 | 115.35 | 116.53 | 115.26 | 979178 |
| 1710888000 | 115.78 | 0.37 | 0.32 | 115.89 | 116.68 | 115.325 | 827442 |
| 1710801600 | 115.41 | 0.86 | 0.75 | 114.76 | 116.435 | 114.295 | 861445 |
| 1710542400 | 114.55 | -0.35 | -0.30 | 114 | 115.915 | 113.82 | 2845656 |
| 1710456000 | 114.9 | -1.33 | -1.14 | 116.8 | 116.8 | 114.52 | 1288402 |
| 1710369600 | 116.23 | -0.29 | -0.25 | 116.52 | 117.24 | 115.81 | 1049282 |
| 1710283200 | 116.52 | -0.48 | -0.41 | 116.58 | 117.16 | 115.78 | 1264711 |
| 1710196800 | 117 | 1.18 | 1.02 | 116.04 | 117.14 | 115.5 | 845135 |
| 1709941200 | 115.82 | 0.23 | 0.20 | 116.06 | 116.6344 | 115.295 | 998339 |
| 1709854800 | 115.59 | 0.39 | 0.34 | 116.11 | 116.62 | 115.18 | 796987 |
| 1709768400 | 115.2 | 0.74 | 0.65 | 114.82 | 115.645 | 114.4 | 1120118 |
| 1709682000 | 114.46 | -0.22 | -0.19 | 115.05 | 115.43 | 113.72 | 1395507 |
| 1709595600 | 114.68 | 1.95 | 1.73 | 112.32 | 115.02 | 112.32 | 980777 |
| 1709336400 | 112.73 | -0.18 | -0.16 | 112.62 | 113.23 | 111.255 | 576124 |
| 1709250000 | 112.91 | 0.45 | 0.40 | 113.11 | 113.555 | 112.62 | 1282389 |
| 1709163600 | 112.46 | -0.07 | -0.06 | 112.46 | 113.27 | 111.85 | 619411 |
| 1709077200 | 112.53 | 0.91 | 0.82 | 112.05 | 112.62 | 111.516 | 503553 |
| 1708990800 | 111.62 | -1.14 | -1.01 | 112.53 | 112.53 | 111.02 | 682541 |
| 1708731600 | 112.76 | -1.43 | -1.25 | 113.39 | 114.03 | 112.74 | 733064 |
| 1708645200 | 114.19 | -0.5 | -0.44 | 113.67 | 114.61 | 113.03 | 922128 |
| 1708558800 | 114.69 | 1 | 0.88 | 114.03 | 114.99 | 113.6875 | 831879 |
| 1708472400 | 113.69 | -0.26 | -0.23 | 114.07 | 115.66 | 113.55 | 843317 |
| 1708126800 | 113.95 | -0.32 | -0.28 | 113.65 | 114.51 | 113.3 | 1011463 |
| 1708040400 | 114.27 | 1.29 | 1.14 | 113.29 | 114.59 | 113.29 | 719071 |
| 1707954000 | 112.98 | 1.23 | 1.10 | 111.8 | 113.2935 | 111.54 | 700651 |
| 1707867600 | 111.75 | -2.25 | -1.97 | 113.65 | 114.16 | 110.46 | 633587 |
| 1707781200 | 114 | 0.89 | 0.79 | 113.26 | 114.3 | 112.98 | 918513 |
| 1707522000 | 113.11 | 0.18 | 0.16 | 112.59 | 113.505 | 112.59 | 745088 |
| 1707435600 | 112.93 | 1 | 0.89 | 111.46 | 113.04 | 111.29 | 819192 |
| 1707349200 | 111.93 | 0.12 | 0.11 | 113.26 | 113.26 | 110.6375 | 1227501 |
| 1707262800 | 111.81 | 0.03 | 0.03 | 111.5 | 112.11 | 110.84 | 1166541 |
| 1707176400 | 111.78 | -1.99 | -1.75 | 112.71 | 113.06 | 111.23 | 780260 |
| 1706917200 | 113.77 | -2.02 | -1.74 | 114.66 | 115.1 | 112.65 | 774555 |
| 1706830800 | 115.79 | 1.85 | 1.62 | 114.04 | 115.82 | 113.31 | 638620 |
| 1706744400 | 113.94 | -0.57 | -0.50 | 115.54 | 115.9 | 113.19 | 1123090 |
| 1706658000 | 114.51 | 0.25 | 0.22 | 113.91 | 114.96 | 113.56 | 525394 |
| 1706571600 | 114.26 | 0.56 | 0.49 | 113.73 | 114.5 | 113.3 | 572882 |
| 1706312400 | 113.7 | -0.22 | -0.19 | 114.29 | 114.49 | 113.42 | 799660 |
| 1706226000 | 113.92 | 3.03 | 2.73 | 111.39 | 114.03 | 111.3353 | 1102003 |
| 1706139600 | 110.89 | -1.81 | -1.61 | 113.38 | 113.465 | 110.72 | 831917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
